Skip to main content

Dynamic Semiconductors Invesco ETF (NY: PSI )

56.28 -0.21 (-0.37%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 34.81 36.65 34.54 36.65 84,863 +1.86(+5.33%)
Nov 29, 2022 35.03 35.31 34.77 34.80 35,723 -0.18(-0.50%)
Nov 28, 2022 35.62 35.62 34.79 34.98 38,670 -1.09(-3.03%)
Nov 25, 2022 36.20 36.31 36.07 36.07 7,399 -0.36(-0.99%)
Nov 23, 2022 36.02 36.78 36.02 36.43 40,086 +0.37(+1.03%)
Nov 22, 2022 35.54 36.08 35.37 36.06 37,574 +0.83(+2.36%)
Nov 21, 2022 35.42 35.44 35.18 35.23 40,421 -0.58(-1.61%)
Nov 18, 2022 36.28 36.28 35.61 35.80 46,305 +0.08(+0.23%)
Nov 17, 2022 34.66 35.74 34.51 35.72 69,973 +0.32(+0.90%)
Nov 16, 2022 36.00 36.13 35.16 35.40 58,329 -1.50(-4.06%)
Nov 15, 2022 37.04 37.24 36.69 36.90 77,627 +1.17(+3.28%)
Nov 14, 2022 35.90 36.38 35.73 35.73 191,738 -0.48(-1.33%)
Nov 11, 2022 35.40 36.44 35.40 36.21 96,386 +0.97(+2.75%)
Nov 10, 2022 34.01 35.26 33.79 35.24 91,363 +3.03(+9.40%)
Nov 09, 2022 32.49 32.70 32.20 32.21 76,232 -0.83(-2.51%)
Nov 08, 2022 32.90 33.45 32.47 33.04 131,271 +0.73(+2.26%)
Nov 07, 2022 31.74 32.35 31.46 32.31 34,346 +0.75(+2.37%)
Nov 04, 2022 31.06 31.56 30.80 31.56 39,334 +1.52(+5.07%)
Nov 03, 2022 29.96 30.51 29.71 30.04 36,753 -0.52(-1.71%)
Nov 02, 2022 31.54 30.56 30.56 28,767 -0.89(-2.83%)
Nov 01, 2022 31.62 31.82 31.33 31.45 42,691 +0.41(+1.33%)
Oct 31, 2022 31.36 31.36 30.84 31.04 42,199 -0.59(-1.85%)
Oct 28, 2022 30.42 31.72 30.42 31.62 56,524 +1.19(+3.90%)
Oct 27, 2022 31.32 31.32 30.42 30.44 54,975 -0.96(-3.06%)
Oct 26, 2022 31.08 32.17 31.03 31.40 39,261 -0.21(-0.67%)
Oct 25, 2022 31.02 31.83 31.02 31.61 34,319 +0.67(+2.15%)
Oct 24, 2022 30.86 31.02 30.29 30.94 32,629 +0.15(+0.47%)
Oct 21, 2022 29.62 30.84 29.58 30.80 58,468 +1.18(+3.97%)
Oct 20, 2022 29.52 30.38 29.42 29.62 73,406 +0.32(+1.09%)
Oct 19, 2022 29.02 29.50 28.94 29.30 55,310 +0.15(+0.52%)
Oct 18, 2022 29.82 29.98 28.80 29.15 48,173 +0.17(+0.57%)
Oct 17, 2022 29.07 29.36 28.81 28.99 37,127 +0.61(+2.16%)
Oct 14, 2022 29.98 29.98 28.31 28.37 77,207 -1.33(-4.48%)
Oct 13, 2022 27.75 29.87 27.43 29.71 79,163 +0.94(+3.28%)
Oct 12, 2022 29.22 29.25 28.75 28.76 181,383 -0.50(-1.71%)
Oct 11, 2022 29.54 29.84 28.91 29.26 77,832 -0.71(-2.37%)
Oct 10, 2022 30.87 30.87 29.53 29.97 77,294 -1.00(-3.22%)
Oct 07, 2022 31.84 31.88 30.77 30.97 184,571 -1.68(-5.13%)
Oct 06, 2022 32.60 33.12 32.60 32.64 24,695 -0.08(-0.25%)
Oct 05, 2022 31.91 32.94 31.69 32.73 50,770 +0.32(+0.98%)
Oct 04, 2022 31.87 32.43 31.87 32.41 108,468 +1.38(+4.44%)
Oct 03, 2022 30.11 31.31 30.11 31.03 52,708 +1.22(+4.10%)
Sep 30, 2022 29.91 30.56 29.81 29.81 32,330 -0.46(-1.53%)
Sep 29, 2022 30.51 30.51 29.81 30.27 29,471 -0.80(-2.57%)
Sep 28, 2022 30.39 31.19 30.39 31.07 31,786 +0.45(+1.46%)
Sep 27, 2022 30.69 31.02 30.20 30.62 27,442 +0.41(+1.37%)
Sep 26, 2022 30.47 31.03 30.21 30.21 46,386 -0.38(-1.25%)
Sep 23, 2022 30.59 30.79 30.12 30.59 69,192 -0.46(-1.47%)
Sep 22, 2022 31.69 31.72 30.90 31.05 59,739 -0.84(-2.63%)
Sep 21, 2022 32.11 32.95 31.86 31.88 41,284 -0.16(-0.50%)
Sep 20, 2022 32.04 32.28 31.80 32.04 70,511 -0.40(-1.23%)
Sep 19, 2022 31.80 32.54 31.80 32.44 38,537 +0.19(+0.59%)
Sep 16, 2022 31.72 32.28 31.68 32.25 53,301 +0.13(+0.40%)
Sep 15, 2022 32.37 32.73 31.94 32.12 27,263 -0.49(-1.51%)
Sep 14, 2022 32.52 32.84 32.21 32.61 66,932 +0.32(+1.00%)
Sep 13, 2022 32.92 33.03 32.24 32.29 49,805 -1.89(-5.53%)
Sep 12, 2022 34.15 34.30 33.77 34.18 44,914 +0.18(+0.52%)
Sep 09, 2022 33.64 34.12 33.64 34.01 43,532 +0.77(+2.33%)
Sep 08, 2022 32.34 33.24 32.21 33.23 78,423 +0.55(+1.67%)
Sep 07, 2022 32.26 32.93 32.14 32.69 47,950 +0.44(+1.35%)
Sep 06, 2022 32.58 32.76 32.11 32.25 37,818 -0.35(-1.08%)
Sep 02, 2022 33.25 33.43 32.46 32.60 33,726 -0.18(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.